Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 303.50 | 324.00 | 291.00 | 320.00 | 320.00 | 174,159 |
| 2025-05-22 | 302.50 | 308.50 | 295.00 | 303.50 | 303.50 | 65,572 |
| 2025-05-21 | 302.00 | 309.13 | 302.00 | 304.50 | 304.50 | 53,763 |
| 2025-05-20 | 298.00 | 308.50 | 297.04 | 307.50 | 307.50 | 91,910 |
| 2025-05-19 | 295.50 | 302.50 | 288.50 | 298.00 | 298.00 | 200,961 |
| 2025-05-16 | 298.00 | 302.00 | 291.50 | 302.00 | 302.00 | 33,696 |
| 2025-05-15 | 307.50 | 310.00 | 290.00 | 296.00 | 296.00 | 70,188 |
| 2025-05-14 | 292.50 | 306.50 | 289.00 | 290.00 | 290.00 | 142,517 |
| 2025-05-13 | 292.00 | 306.00 | 292.00 | 292.00 | 292.00 | 108,550 |
| 2025-05-12 | 300.00 | 309.00 | 294.00 | 295.00 | 295.00 | 172,195 |
| 2025-05-09 | 289.00 | 298.00 | 289.00 | 296.50 | 296.50 | 293,921 |
| 2025-05-08 | 275.00 | 286.50 | 270.00 | 286.00 | 286.00 | 181,319 |
| 2025-05-07 | 295.00 | 300.00 | 270.50 | 277.00 | 277.00 | 282,068 |
| 2025-05-06 | 300.00 | 306.00 | 291.00 | 300.00 | 300.00 | 243,418 |
| 2025-05-02 | 280.00 | 299.50 | 280.00 | 295.00 | 295.00 | 63,665 |
| 2025-05-01 | 293.50 | 303.00 | 287.50 | 295.00 | 295.00 | 124,787 |
| 2025-04-30 | 291.00 | 304.00 | 283.50 | 288.50 | 288.50 | 121,742 |
| 2025-04-29 | 300.00 | 307.00 | 291.00 | 297.50 | 297.50 | 180,008 |
| 2025-04-28 | 302.00 | 307.32 | 294.00 | 304.00 | 304.00 | 483,238 |
| 2025-04-25 | 295.00 | 309.50 | 295.00 | 299.50 | 299.50 | 72,589 |
| 2025-04-24 | 291.00 | 301.50 | 291.00 | 299.50 | 299.50 | 58,263 |
| 2025-04-23 | 291.00 | 309.00 | 291.00 | 297.50 | 297.50 | 124,458 |
| 2025-04-22 | 291.00 | 307.50 | 291.00 | 303.50 | 303.50 | 105,251 |
| 2025-04-17 | 294.00 | 307.50 | 293.50 | 299.00 | 299.00 | 111,192 |
| 2025-04-16 | 297.00 | 306.00 | 295.00 | 304.00 | 304.00 | 144,686 |
| 2025-04-15 | 302.00 | 305.00 | 282.00 | 301.00 | 301.00 | 235,109 |
| 2025-04-14 | 287.50 | 296.00 | 280.00 | 290.00 | 290.00 | 138,048 |
| 2025-04-11 | 268.50 | 281.00 | 268.50 | 279.00 | 279.00 | 234,436 |
| 2025-04-10 | 243.00 | 290.99 | 242.00 | 278.50 | 278.50 | 558,150 |
| 2025-04-09 | 247.00 | 251.50 | 232.50 | 232.50 | 232.50 | 283,206 |
| 2025-04-08 | 242.00 | 257.50 | 242.00 | 256.00 | 256.00 | 376,895 |
| 2025-04-07 | 250.50 | 261.18 | 241.50 | 243.50 | 243.50 | 343,601 |
| 2025-04-04 | 269.50 | 273.50 | 252.79 | 263.50 | 263.50 | 370,572 |
| 2025-04-03 | 274.50 | 279.50 | 267.50 | 271.00 | 271.00 | 143,983 |
| 2025-04-02 | 285.00 | 290.50 | 270.00 | 274.50 | 274.50 | 1,956,087 |
| 2025-04-01 | 295.00 | 304.00 | 288.50 | 291.00 | 291.00 | 1,012,185 |
| 2025-03-31 | 310.50 | 314.06 | 295.32 | 299.00 | 299.00 | 936,070 |
| 2025-03-28 | 300.00 | 314.00 | 300.00 | 310.50 | 310.50 | 120,248 |
| 2025-03-27 | 310.00 | 314.00 | 303.00 | 310.50 | 310.50 | 143,572 |
| 2025-03-26 | 303.00 | 310.50 | 301.40 | 308.50 | 308.50 | 330,094 |
| 2025-03-25 | 300.00 | 313.50 | 299.71 | 301.50 | 301.50 | 85,227 |
| 2025-03-24 | 303.50 | 314.00 | 293.00 | 302.00 | 302.00 | 290,700 |
| 2025-03-21 | 303.50 | 319.50 | 300.00 | 304.50 | 304.50 | 151,248 |
| 2025-03-20 | 314.50 | 314.50 | 302.50 | 307.50 | 307.50 | 65,507 |
| 2025-03-19 | 291.00 | 313.50 | 291.00 | 306.00 | 306.00 | 135,237 |
| 2025-03-18 | 296.50 | 306.50 | 291.50 | 306.00 | 306.00 | 320,179 |
| 2025-03-17 | 290.00 | 297.00 | 280.30 | 293.00 | 293.00 | 114,152 |
| 2025-03-14 | 280.00 | 291.00 | 277.00 | 288.00 | 288.00 | 123,285 |
| 2025-03-13 | 270.00 | 282.50 | 270.00 | 280.50 | 280.50 | 160,192 |
| 2025-03-12 | 277.50 | 281.00 | 270.00 | 271.50 | 271.50 | 177,270 |
| 2025-03-11 | 285.50 | 293.50 | 273.50 | 276.50 | 276.50 | 203,335 |
| 2025-03-10 | 293.00 | 303.00 | 285.00 | 286.00 | 286.00 | 188,380 |
| 2025-03-07 | 298.00 | 311.46 | 290.50 | 294.00 | 294.00 | 103,550 |
| 2025-03-06 | 297.00 | 309.50 | 295.00 | 301.50 | 301.50 | 217,360 |
| 2025-03-05 | 302.50 | 310.00 | 295.00 | 297.00 | 297.00 | 764,790 |
| 2025-03-04 | 310.00 | 318.50 | 295.00 | 295.00 | 295.00 | 546,668 |
| 2025-03-03 | 320.00 | 334.50 | 317.00 | 317.00 | 317.00 | 435,323 |
| 2025-02-28 | 314.50 | 337.00 | 314.50 | 330.00 | 330.00 | 586,873 |
| 2025-02-27 | 330.50 | 338.50 | 322.50 | 328.00 | 328.00 | 149,446 |
| 2025-02-26 | 321.00 | 334.50 | 320.80 | 325.50 | 325.50 | 179,479 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.